Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.37 | 16.13 | 15.14 | 15.46 | 467,230 | +0.10(+0.62%) |
Apr 29, 2024 | 14.50 | 15.88 | 14.26 | 15.37 | 859,203 | +1.04(+7.22%) |
Apr 26, 2024 | 13.50 | 14.42 | 13.30 | 14.33 | 381,496 | +1.20(+9.14%) |
Apr 25, 2024 | 12.53 | 13.82 | 12.47 | 13.13 | 875,614 | +0.42(+3.30%) |
Apr 24, 2024 | 12.57 | 12.71 | 12.11 | 12.71 | 281,226 | +0.43(+3.50%) |
Apr 23, 2024 | 12.00 | 12.58 | 12.00 | 12.28 | 256,498 | +0.50(+4.24%) |
Apr 22, 2024 | 11.55 | 11.85 | 11.44 | 11.78 | 250,470 | +0.24(+2.08%) |
Apr 19, 2024 | 12.03 | 12.03 | 11.50 | 11.54 | 234,869 | -0.47(-3.91%) |
Apr 18, 2024 | 12.50 | 12.66 | 11.85 | 12.01 | 280,231 | -0.47(-3.77%) |
Apr 17, 2024 | 12.52 | 12.77 | 12.39 | 12.48 | 224,853 | -0.23(-1.81%) |
Apr 16, 2024 | 12.66 | 12.81 | 12.55 | 12.71 | 134,719 | -0.08(-0.63%) |
Apr 15, 2024 | 13.20 | 13.35 | 12.66 | 12.79 | 278,494 | -0.34(-2.59%) |
Apr 12, 2024 | 13.76 | 13.76 | 13.12 | 13.13 | 237,285 | -0.73(-5.27%) |
Apr 11, 2024 | 13.82 | 13.93 | 13.63 | 13.86 | 180,763 | +0.03(+0.22%) |
Apr 10, 2024 | 13.83 | 14.03 | 13.66 | 13.83 | 177,048 | -0.18(-1.28%) |
Apr 09, 2024 | 14.22 | 14.22 | 13.81 | 14.01 | 197,896 | -0.02(-0.14%) |
Apr 08, 2024 | 14.35 | 14.50 | 13.76 | 14.03 | 294,639 | -0.25(-1.75%) |
Apr 05, 2024 | 14.75 | 14.75 | 13.75 | 14.28 | 383,942 | -0.54(-3.64%) |
Apr 04, 2024 | 15.22 | 15.52 | 14.80 | 14.82 | 248,546 | -0.31(-2.05%) |
Apr 03, 2024 | 15.26 | 15.49 | 15.00 | 15.13 | 276,754 | -0.30(-1.94%) |
Apr 02, 2024 | 15.55 | 15.68 | 14.96 | 15.43 | 293,177 | -0.68(-4.22%) |
Apr 01, 2024 | 16.04 | 16.42 | 15.81 | 16.11 | 227,341 | +0.08(+0.50%) |
Mar 28, 2024 | 15.70 | 16.21 | 15.70 | 16.03 | 512,525 | +0.33(+2.10%) |
Mar 27, 2024 | 16.05 | 16.11 | 15.55 | 15.70 | 180,183 | -0.28(-1.75%) |
Mar 26, 2024 | 16.21 | 16.44 | 15.63 | 15.98 | 278,190 | -0.01(-0.06%) |
Mar 25, 2024 | 16.31 | 16.50 | 15.49 | 15.99 | 432,069 | -0.50(-3.03%) |
Mar 22, 2024 | 16.54 | 16.89 | 16.33 | 16.49 | 278,031 | +0.15(+0.95%) |
Mar 21, 2024 | 17.40 | 17.58 | 16.06 | 16.34 | 464,218 | -0.72(-4.25%) |
Mar 20, 2024 | 16.81 | 17.22 | 16.24 | 17.06 | 419,215 | +0.47(+2.83%) |
Mar 19, 2024 | 19.03 | 19.03 | 16.50 | 16.59 | 815,629 | -2.55(-13.32%) |
Mar 18, 2024 | 18.08 | 20.75 | 18.00 | 19.14 | 1,150,393 | +1.53(+8.69%) |
Mar 15, 2024 | 17.65 | 18.30 | 17.25 | 17.61 | 398,765 | +0.17(+0.97%) |
Mar 14, 2024 | 17.80 | 18.60 | 17.37 | 17.44 | 500,450 | +0.25(+1.45%) |
Mar 13, 2024 | 17.85 | 18.38 | 17.16 | 17.19 | 350,956 | -0.47(-2.66%) |
Mar 12, 2024 | 16.96 | 17.77 | 16.66 | 17.66 | 184,345 | +0.84(+4.99%) |
Mar 11, 2024 | 16.71 | 17.05 | 15.86 | 16.82 | 198,391 | -0.18(-1.06%) |
Mar 08, 2024 | 17.19 | 18.12 | 16.80 | 17.00 | 296,562 | +0.04(+0.24%) |
Mar 07, 2024 | 17.01 | 17.40 | 16.48 | 16.96 | 401,769 | +0.24(+1.44%) |
Mar 06, 2024 | 16.60 | 17.00 | 15.86 | 16.72 | 226,430 | +0.62(+3.85%) |
Mar 05, 2024 | 16.74 | 16.92 | 15.79 | 16.10 | 194,514 | -0.74(-4.39%) |
Mar 04, 2024 | 16.50 | 17.25 | 16.12 | 16.84 | 405,100 | +0.67(+4.14%) |
Mar 01, 2024 | 14.95 | 16.25 | 14.91 | 16.17 | 497,108 | +1.25(+8.38%) |
Feb 29, 2024 | 16.00 | 16.00 | 14.83 | 14.92 | 285,559 | -0.75(-4.79%) |
Feb 28, 2024 | 14.85 | 16.20 | 14.24 | 15.67 | 1,149,225 | +2.96(+23.29%) |
Feb 27, 2024 | 12.85 | 12.96 | 12.62 | 12.71 | 115,726 | -0.21(-1.66%) |
Feb 26, 2024 | 12.75 | 13.19 | 12.75 | 12.93 | 116,044 | +0.16(+1.21%) |
Feb 23, 2024 | 13.02 | 13.16 | 12.57 | 12.77 | 96,885 | -0.15(-1.16%) |
Feb 22, 2024 | 12.49 | 13.15 | 12.41 | 12.92 | 142,780 | +0.79(+6.51%) |
Feb 21, 2024 | 12.78 | 12.95 | 12.06 | 12.13 | 147,856 | -0.73(-5.68%) |
Feb 20, 2024 | 12.77 | 13.01 | 12.50 | 12.86 | 153,712 | -0.02(-0.16%) |
Feb 16, 2024 | 12.90 | 13.18 | 12.42 | 12.88 | 109,238 | -0.09(-0.69%) |
Feb 15, 2024 | 12.43 | 13.08 | 12.34 | 12.97 | 140,707 | +0.56(+4.51%) |
Feb 14, 2024 | 12.17 | 12.65 | 12.03 | 12.41 | 110,383 | +0.20(+1.64%) |
Feb 13, 2024 | 12.38 | 12.75 | 12.08 | 12.21 | 167,044 | -0.43(-3.40%) |
Feb 12, 2024 | 12.83 | 13.40 | 12.63 | 12.64 | 143,124 | -0.33(-2.54%) |
Feb 09, 2024 | 12.60 | 12.97 | 12.16 | 12.97 | 108,619 | +0.45(+3.59%) |
Feb 08, 2024 | 11.92 | 12.67 | 11.68 | 12.52 | 119,674 | +0.69(+5.83%) |
Feb 07, 2024 | 11.74 | 11.99 | 11.61 | 11.83 | 75,056 | +0.04(+0.34%) |
Feb 06, 2024 | 11.42 | 12.01 | 11.42 | 11.79 | 128,173 | +0.18(+1.55%) |
Feb 05, 2024 | 11.36 | 11.79 | 11.15 | 11.61 | 128,645 | +0.20(+1.75%) |
Feb 02, 2024 | 11.10 | 11.49 | 11.04 | 11.41 | 106,993 | +0.19(+1.69%) |
Feb 01, 2024 | 11.53 | 11.69 | 11.07 | 11.22 | 162,327 | -0.15(-1.32%) |
Jan 31, 2024 | 11.57 | 11.82 | 11.14 | 11.37 | 174,219 | -0.49(-4.13%) |
Jan 30, 2024 | 12.51 | 12.51 | 11.82 | 11.86 | 191,251 | -0.92(-7.16%) |
Jan 29, 2024 | 13.17 | 13.22 | 11.47 | 12.78 | 407,560 | -0.54(-4.02%) |
Jan 26, 2024 | 15.59 | 15.77 | 13.10 | 13.31 | 473,698 | -1.97(-12.89%) |
Jan 25, 2024 | 14.90 | 15.89 | 14.60 | 15.28 | 582,086 | +0.62(+4.23%) |
Jan 24, 2024 | 14.40 | 14.87 | 14.32 | 14.66 | 89,280 | +0.25(+1.73%) |
Jan 23, 2024 | 14.81 | 15.04 | 14.28 | 14.41 | 75,977 | -0.30(-2.04%) |
Jan 22, 2024 | 14.40 | 15.06 | 14.40 | 14.71 | 246,421 | +0.51(+3.59%) |
Jan 19, 2024 | 13.55 | 14.36 | 13.50 | 14.20 | 168,539 | +0.72(+5.34%) |
Jan 18, 2024 | 13.58 | 13.80 | 13.37 | 13.48 | 51,623 | +0.04(+0.30%) |
Jan 17, 2024 | 13.72 | 13.75 | 13.28 | 13.44 | 58,161 | -0.25(-1.83%) |
Jan 16, 2024 | 13.80 | 14.03 | 13.49 | 13.69 | 81,021 | +0.08(+0.59%) |
Jan 12, 2024 | 13.71 | 14.03 | 13.55 | 13.61 | 47,243 | -0.21(-1.52%) |
Jan 11, 2024 | 14.20 | 14.28 | 13.25 | 13.82 | 122,374 | -0.39(-2.74%) |
Jan 10, 2024 | 14.38 | 14.71 | 14.17 | 14.21 | 82,293 | -0.12(-0.84%) |
Jan 09, 2024 | 14.24 | 14.51 | 13.87 | 14.33 | 111,264 | -0.04(-0.28%) |
Jan 08, 2024 | 14.41 | 14.99 | 14.14 | 14.37 | 218,699 | +0.21(+1.48%) |
Jan 05, 2024 | 13.26 | 14.69 | 13.25 | 14.16 | 238,730 | +0.81(+6.07%) |
Jan 04, 2024 | 14.01 | 14.01 | 13.27 | 13.35 | 149,577 | -0.56(-4.03%) |
Jan 03, 2024 | 13.50 | 14.31 | 13.23 | 13.91 | 103,565 | +0.23(+1.68%) |
Jan 02, 2024 | 13.78 | 13.90 | 13.14 | 13.68 | 114,219 | -0.18(-1.30%) |
Dec 29, 2023 | 13.90 | 14.08 | 13.63 | 13.86 | 82,018 | -0.10(-0.72%) |
Dec 28, 2023 | 14.57 | 14.83 | 13.63 | 13.96 | 217,289 | -0.33(-2.31%) |
Dec 27, 2023 | 14.17 | 14.61 | 14.05 | 14.29 | 161,634 | +0.24(+1.71%) |
Dec 26, 2023 | 13.45 | 14.36 | 13.37 | 14.05 | 171,016 | +0.70(+5.24%) |
Dec 22, 2023 | 13.60 | 13.69 | 13.25 | 13.35 | 67,913 | -0.19(-1.40%) |
Dec 21, 2023 | 13.01 | 13.90 | 13.01 | 13.54 | 89,182 | +0.54(+4.15%) |
Dec 20, 2023 | 13.18 | 13.55 | 12.91 | 13.00 | 100,028 | -0.20(-1.52%) |
Dec 19, 2023 | 13.65 | 13.89 | 12.52 | 13.20 | 163,424 | -0.43(-3.15%) |
Dec 18, 2023 | 13.95 | 13.95 | 13.14 | 13.63 | 193,623 | +0.18(+1.34%) |
Dec 15, 2023 | 12.97 | 13.79 | 12.80 | 13.45 | 150,315 | +0.66(+5.16%) |
Dec 14, 2023 | 13.04 | 13.35 | 12.36 | 12.79 | 160,543 | -0.01(-0.08%) |
Dec 13, 2023 | 12.30 | 13.70 | 12.30 | 12.80 | 376,820 | +0.73(+6.05%) |
Dec 12, 2023 | 11.20 | 12.17 | 11.20 | 12.07 | 182,204 | +0.74(+6.53%) |
Dec 11, 2023 | 11.78 | 11.91 | 11.25 | 11.33 | 74,738 | -0.49(-4.15%) |
Dec 08, 2023 | 11.29 | 11.83 | 11.17 | 11.82 | 43,214 | +0.52(+4.60%) |
Dec 07, 2023 | 11.30 | 11.69 | 11.21 | 11.30 | 61,766 | +0.04(+0.36%) |
Dec 06, 2023 | 10.58 | 11.38 | 10.58 | 11.26 | 86,236 | +0.55(+5.14%) |
Dec 05, 2023 | 11.17 | 11.17 | 10.51 | 10.71 | 109,102 | -0.54(-4.80%) |
Dec 04, 2023 | 11.86 | 11.86 | 11.00 | 11.25 | 104,355 | -0.66(-5.54%) |
Dec 01, 2023 | 11.10 | 12.02 | 10.83 | 11.91 | 135,673 | +0.92(+8.37%) |
Nov 30, 2023 | 12.80 | 12.80 | 10.82 | 10.99 | 329,951 | -1.96(-15.17%) |
Nov 29, 2023 | 12.70 | 12.99 | 12.02 | 12.96 | 119,275 | +0.45(+3.56%) |
Nov 28, 2023 | 12.42 | 12.67 | 11.95 | 12.51 | 226,022 | +0.03(+0.24%) |
Nov 27, 2023 | 13.11 | 13.63 | 12.35 | 12.48 | 290,608 | -0.49(-3.78%) |
Nov 24, 2023 | 11.94 | 13.31 | 11.50 | 12.97 | 183,536 | +1.20(+10.20%) |
Nov 22, 2023 | 11.47 | 11.81 | 11.23 | 11.77 | 97,386 | +0.30(+2.62%) |
Nov 21, 2023 | 11.10 | 11.50 | 11.10 | 11.47 | 78,956 | +0.27(+2.41%) |
Nov 20, 2023 | 11.23 | 11.74 | 11.00 | 11.20 | 113,245 | +0.22(+2.00%) |
Nov 17, 2023 | 10.48 | 11.09 | 10.35 | 10.98 | 103,787 | +0.38(+3.58%) |
Nov 16, 2023 | 9.870 | 10.67 | 9.859 | 10.60 | 114,631 | +0.41(+4.02%) |
Nov 15, 2023 | 10.30 | 10.50 | 9.850 | 10.19 | 216,506 | +0.19(+1.90%) |
Nov 14, 2023 | 10.23 | 10.23 | 9.820 | 10.00 | 84,402 | +0.32(+3.31%) |
Nov 13, 2023 | 9.500 | 9.725 | 9.460 | 9.680 | 31,703 | +0.20(+2.11%) |
Nov 10, 2023 | 9.550 | 9.880 | 9.360 | 9.480 | 44,543 | -0.01(-0.11%) |
Nov 09, 2023 | 9.550 | 9.550 | 9.360 | 9.490 | 4,066 | +0.03(+0.32%) |
Nov 08, 2023 | 9.610 | 9.619 | 9.310 | 9.460 | 19,363 | -0.04(-0.42%) |
Nov 07, 2023 | 9.250 | 9.619 | 9.062 | 9.500 | 23,347 | +0.34(+3.71%) |
Nov 06, 2023 | 9.310 | 9.490 | 9.120 | 9.160 | 37,954 | -0.14(-1.51%) |
Nov 03, 2023 | 9.360 | 9.520 | 9.272 | 9.300 | 33,526 | +0.05(+0.54%) |
Nov 02, 2023 | 9.080 | 9.352 | 9.000 | 9.250 | 34,945 | +0.09(+0.98%) |
Nov 01, 2023 | 9.150 | 9.300 | 9.030 | 9.160 | 25,134 | -0.20(-2.14%) |
Oct 31, 2023 | 9.260 | 9.390 | 9.067 | 9.360 | 23,225 | -0.02(-0.21%) |
Oct 30, 2023 | 9.510 | 9.510 | 9.170 | 9.380 | 28,985 | -0.02(-0.21%) |
Oct 27, 2023 | 9.290 | 9.410 | 9.290 | 9.400 | 16,548 | +0.04(+0.43%) |
Oct 26, 2023 | 9.480 | 9.480 | 9.100 | 9.360 | 27,323 | +0.01(+0.11%) |
Oct 25, 2023 | 9.690 | 9.690 | 9.020 | 9.350 | 32,636 | -0.34(-3.51%) |
Oct 24, 2023 | 9.390 | 9.749 | 9.390 | 9.690 | 20,630 | +0.17(+1.79%) |
Oct 23, 2023 | 9.140 | 9.520 | 9.100 | 9.520 | 21,563 | +0.22(+2.37%) |
Oct 20, 2023 | 9.260 | 9.300 | 9.047 | 9.300 | 19,076 | +0.16(+1.75%) |
Oct 19, 2023 | 9.280 | 9.410 | 8.960 | 9.140 | 42,991 | -0.09(-0.98%) |
Oct 18, 2023 | 9.180 | 9.330 | 9.062 | 9.230 | 23,062 | +0.04(+0.44%) |
Oct 17, 2023 | 9.040 | 9.360 | 9.040 | 9.190 | 29,526 | +0.04(+0.44%) |
Oct 16, 2023 | 9.140 | 9.430 | 9.150 | 9.150 | 26,039 | +0.05(+0.55%) |
Oct 13, 2023 | 9.750 | 9.750 | 9.000 | 9.100 | 47,354 | -0.60(-6.19%) |
Oct 12, 2023 | 9.710 | 9.830 | 9.450 | 9.700 | 26,313 | +0.06(+0.62%) |
Oct 11, 2023 | 9.790 | 9.930 | 9.520 | 9.640 | 25,204 | -0.13(-1.33%) |
Oct 10, 2023 | 9.920 | 10.10 | 9.500 | 9.770 | 123,124 | -0.13(-1.31%) |
Oct 09, 2023 | 9.340 | 9.910 | 9.190 | 9.900 | 93,575 | +0.89(+9.88%) |
Oct 06, 2023 | 8.550 | 9.310 | 8.550 | 9.010 | 86,313 | +0.37(+4.28%) |
Oct 05, 2023 | 8.730 | 8.830 | 8.610 | 8.640 | 17,158 | -0.03(-0.35%) |
Oct 04, 2023 | 8.350 | 8.763 | 8.350 | 8.670 | 18,249 | +0.19(+2.24%) |
Oct 03, 2023 | 8.450 | 8.840 | 8.350 | 8.480 | 19,807 | -0.26(-2.97%) |
Oct 02, 2023 | 8.720 | 8.810 | 8.380 | 8.740 | 42,208 | +0.14(+1.63%) |
Sep 29, 2023 | 8.640 | 8.750 | 8.340 | 8.600 | 14,092 | +0.30(+3.61%) |
Sep 28, 2023 | 8.380 | 8.490 | 8.300 | 8.300 | 7,203 | -0.01(-0.12%) |
Sep 27, 2023 | 8.410 | 8.560 | 8.180 | 8.310 | 13,881 | -0.05(-0.60%) |
Sep 26, 2023 | 8.320 | 8.575 | 8.250 | 8.360 | 17,351 | +0.06(+0.72%) |
Sep 25, 2023 | 8.550 | 8.528 | 8.300 | 8.300 | 16,816 | -0.23(-2.70%) |
Sep 22, 2023 | 8.510 | 8.758 | 8.510 | 8.530 | 12,073 | +0.02(+0.24%) |
Sep 21, 2023 | 8.300 | 8.720 | 8.220 | 8.510 | 21,829 | +0.18(+2.16%) |
Sep 20, 2023 | 8.640 | 8.850 | 8.320 | 8.330 | 36,437 | -0.43(-4.91%) |
Sep 19, 2023 | 8.400 | 8.820 | 8.290 | 8.760 | 21,361 | +0.14(+1.62%) |
Sep 18, 2023 | 8.340 | 8.640 | 8.150 | 8.620 | 27,366 | +0.11(+1.29%) |
Sep 15, 2023 | 8.800 | 8.970 | 8.100 | 8.510 | 66,788 | -0.23(-2.63%) |
Sep 14, 2023 | 8.442 | 8.750 | 8.380 | 8.740 | 31,370 | +0.28(+3.31%) |
Sep 13, 2023 | 8.170 | 8.641 | 8.150 | 8.460 | 26,938 | +0.25(+3.05%) |
Sep 12, 2023 | 8.090 | 8.350 | 8.090 | 8.210 | 15,696 | +0.00(+0.00%) |
Sep 11, 2023 | 8.350 | 8.400 | 8.150 | 8.210 | 10,976 | -0.19(-2.26%) |
Sep 08, 2023 | 8.140 | 8.400 | 8.040 | 8.400 | 39,428 | +0.20(+2.44%) |
Sep 07, 2023 | 8.030 | 8.440 | 8.030 | 8.200 | 63,248 | -0.19(-2.26%) |
Sep 06, 2023 | 8.350 | 8.570 | 8.040 | 8.390 | 69,919 | -0.10(-1.18%) |
Sep 05, 2023 | 8.200 | 8.520 | 8.070 | 8.490 | 33,270 | +0.46(+5.73%) |
Sep 01, 2023 | 8.280 | 8.520 | 8.010 | 8.030 | 63,701 | -0.35(-4.18%) |
Aug 31, 2023 | 9.000 | 9.100 | 8.340 | 8.380 | 32,680 | -0.50(-5.63%) |
Aug 30, 2023 | 8.910 | 9.130 | 8.785 | 8.880 | 38,127 | +0.08(+0.91%) |
Aug 29, 2023 | 8.330 | 8.850 | 8.330 | 8.800 | 44,433 | +0.42(+5.01%) |
Aug 28, 2023 | 8.610 | 8.750 | 8.380 | 8.380 | 39,378 | -0.11(-1.30%) |
Aug 25, 2023 | 8.370 | 8.690 | 8.170 | 8.490 | 26,976 | +0.11(+1.31%) |
Aug 24, 2023 | 8.270 | 8.560 | 8.160 | 8.380 | 64,787 | +0.32(+3.97%) |
Aug 23, 2023 | 7.420 | 8.200 | 7.420 | 8.060 | 60,285 | +0.64(+8.63%) |
Aug 22, 2023 | 7.620 | 7.640 | 7.245 | 7.420 | 20,087 | -0.13(-1.72%) |
Aug 21, 2023 | 7.760 | 7.900 | 7.550 | 7.550 | 20,837 | -0.20(-2.58%) |
Aug 18, 2023 | 7.540 | 8.000 | 7.510 | 7.750 | 61,549 | +0.15(+1.97%) |
Aug 17, 2023 | 7.820 | 7.993 | 7.530 | 7.600 | 49,692 | -0.28(-3.55%) |
Aug 16, 2023 | 8.490 | 8.760 | 7.770 | 7.880 | 52,479 | -0.69(-8.05%) |
Aug 15, 2023 | 7.990 | 8.880 | 7.750 | 8.570 | 198,890 | +1.00(+13.21%) |
Aug 14, 2023 | 7.490 | 7.740 | 7.105 | 7.570 | 46,161 | +0.17(+2.30%) |
Aug 11, 2023 | 7.250 | 7.562 | 7.048 | 7.400 | 36,207 | +0.11(+1.51%) |
Aug 10, 2023 | 7.790 | 7.790 | 7.250 | 7.290 | 83,833 | -0.52(-6.66%) |
Aug 09, 2023 | 8.040 | 8.190 | 7.770 | 7.810 | 48,790 | -0.22(-2.74%) |
Aug 08, 2023 | 8.140 | 8.380 | 8.030 | 8.030 | 69,906 | -0.16(-1.95%) |
Aug 07, 2023 | 8.120 | 8.370 | 8.120 | 8.190 | 28,079 | +0.13(+1.61%) |
Aug 04, 2023 | 8.300 | 8.480 | 8.020 | 8.060 | 60,843 | -0.20(-2.42%) |
Aug 03, 2023 | 8.430 | 8.500 | 8.200 | 8.260 | 15,940 | -0.15(-1.78%) |
Aug 02, 2023 | 8.230 | 8.500 | 8.056 | 8.410 | 38,043 | +0.13(+1.57%) |
Aug 01, 2023 | 8.090 | 8.490 | 8.020 | 8.280 | 20,784 | +0.07(+0.85%) |
Jul 31, 2023 | 8.280 | 8.432 | 8.070 | 8.210 | 36,257 | -0.06(-0.73%) |
Jul 28, 2023 | 8.250 | 8.415 | 8.020 | 8.270 | 27,044 | +0.09(+1.10%) |
Jul 27, 2023 | 8.440 | 8.504 | 8.030 | 8.180 | 36,390 | -0.31(-3.65%) |
Jul 26, 2023 | 8.600 | 8.720 | 8.370 | 8.490 | 49,329 | -0.18(-2.08%) |
Jul 25, 2023 | 8.840 | 8.890 | 8.571 | 8.670 | 19,491 | -0.07(-0.80%) |
Jul 24, 2023 | 8.800 | 9.020 | 8.630 | 8.740 | 54,090 | -0.18(-2.02%) |
Jul 21, 2023 | 9.030 | 9.080 | 8.810 | 8.920 | 47,335 | +0.01(+0.11%) |
Jul 20, 2023 | 8.250 | 9.000 | 8.250 | 8.910 | 105,664 | +0.66(+8.00%) |
Jul 19, 2023 | 8.420 | 8.829 | 8.200 | 8.250 | 141,414 | -0.91(-9.93%) |
Jul 18, 2023 | 9.250 | 9.290 | 8.935 | 9.160 | 70,947 | -0.01(-0.11%) |
Jul 17, 2023 | 9.000 | 9.340 | 8.900 | 9.170 | 95,490 | +0.14(+1.55%) |
Jul 14, 2023 | 8.950 | 9.140 | 8.950 | 9.030 | 21,498 | +0.12(+1.35%) |
Jul 13, 2023 | 9.170 | 9.300 | 8.910 | 8.910 | 40,488 | -0.21(-2.30%) |
Jul 12, 2023 | 8.900 | 9.130 | 8.791 | 9.120 | 49,425 | +0.34(+3.87%) |
Jul 11, 2023 | 8.750 | 8.890 | 8.636 | 8.780 | 33,972 | -0.15(-1.68%) |
Jul 10, 2023 | 9.080 | 9.130 | 8.850 | 8.930 | 35,127 | -0.24(-2.62%) |
Jul 07, 2023 | 8.950 | 9.300 | 8.922 | 9.170 | 27,006 | +0.25(+2.80%) |
Jul 06, 2023 | 8.740 | 9.000 | 8.700 | 8.920 | 27,973 | +0.07(+0.79%) |
Jul 05, 2023 | 9.080 | 9.605 | 8.610 | 8.850 | 119,006 | -0.50(-5.35%) |
Jul 03, 2023 | 9.420 | 9.490 | 9.160 | 9.350 | 23,577 | +0.16(+1.74%) |
Jun 30, 2023 | 9.250 | 9.560 | 9.010 | 9.190 | 55,652 | -0.01(-0.11%) |
Jun 29, 2023 | 9.180 | 9.518 | 9.110 | 9.200 | 60,304 | +0.02(+0.22%) |
Jun 28, 2023 | 9.290 | 9.500 | 9.050 | 9.180 | 65,480 | -0.30(-3.16%) |
Jun 27, 2023 | 9.500 | 9.700 | 8.810 | 9.480 | 141,267 | +0.03(+0.32%) |
Jun 26, 2023 | 8.450 | 9.480 | 8.400 | 9.450 | 417,280 | +1.08(+12.90%) |
Jun 23, 2023 | 7.500 | 8.390 | 7.300 | 8.370 | 203,056 | +0.93(+12.50%) |
Jun 22, 2023 | 7.600 | 7.600 | 7.330 | 7.440 | 30,234 | +0.02(+0.27%) |
Jun 21, 2023 | 7.837 | 7.837 | 7.370 | 7.420 | 33,509 | -0.27(-3.51%) |
Jun 20, 2023 | 7.690 | 7.830 | 7.620 | 7.690 | 17,831 | +0.01(+0.13%) |
Jun 16, 2023 | 7.650 | 7.850 | 7.270 | 7.680 | 50,160 | +0.16(+2.13%) |
Jun 15, 2023 | 7.420 | 7.740 | 7.370 | 7.520 | 34,498 | +0.02(+0.27%) |
Jun 14, 2023 | 7.690 | 7.698 | 7.282 | 7.500 | 23,535 | -0.11(-1.45%) |
Jun 13, 2023 | 7.550 | 7.700 | 7.284 | 7.610 | 22,899 | +0.02(+0.26%) |
Jun 12, 2023 | 7.680 | 7.700 | 7.314 | 7.590 | 37,938 | +0.01(+0.13%) |
Jun 09, 2023 | 7.090 | 7.650 | 6.980 | 7.580 | 69,249 | +0.40(+5.57%) |
Jun 08, 2023 | 6.150 | 7.180 | 6.150 | 7.180 | 148,460 | +1.10(+18.09%) |
Jun 07, 2023 | 5.900 | 6.162 | 5.900 | 6.080 | 38,494 | +0.20(+3.31%) |
Jun 06, 2023 | 6.005 | 6.080 | 5.810 | 5.885 | 11,729 | -0.24(-3.84%) |
Jun 05, 2023 | 6.120 | 6.250 | 6.020 | 6.120 | 8,050 | +0.18(+3.03%) |
Jun 02, 2023 | 5.910 | 6.060 | 5.860 | 5.940 | 18,193 | +0.04(+0.68%) |
Jun 01, 2023 | 6.020 | 6.020 | 5.840 | 5.900 | 10,124 | -0.09(-1.58%) |
May 31, 2023 | 5.991 | 6.230 | 5.850 | 5.995 | 17,293 | -0.04(-0.58%) |
May 30, 2023 | 6.040 | 6.240 | 5.990 | 6.030 | 42,569 | +0.09(+1.52%) |
May 26, 2023 | 5.720 | 6.100 | 5.719 | 5.940 | 61,383 | +0.28(+4.95%) |
May 25, 2023 | 5.850 | 5.850 | 5.617 | 5.660 | 22,730 | -0.07(-1.22%) |
May 24, 2023 | 5.710 | 5.798 | 5.601 | 5.730 | 7,793 | -0.05(-0.90%) |
May 23, 2023 | 5.740 | 5.782 | 5.710 | 5.782 | 2,001 | -0.01(-0.13%) |
May 22, 2023 | 5.830 | 5.830 | 5.648 | 5.790 | 13,163 | -0.04(-0.69%) |
May 19, 2023 | 5.830 | 5.930 | 5.700 | 5.830 | 27,151 | +0.01(+0.17%) |
May 18, 2023 | 5.880 | 5.900 | 5.700 | 5.820 | 13,408 | +0.01(+0.17%) |
May 17, 2023 | 5.440 | 5.880 | 5.400 | 5.810 | 53,767 | +0.36(+6.60%) |
May 16, 2023 | 5.260 | 5.535 | 5.260 | 5.450 | 10,562 | +0.05(+0.97%) |
May 15, 2023 | 5.190 | 5.420 | 5.190 | 5.398 | 3,846 | +0.21(+4.01%) |
May 12, 2023 | 5.520 | 5.520 | 5.190 | 5.190 | 5,837 | -0.01(-0.19%) |
May 11, 2023 | 5.170 | 5.200 | 5.095 | 5.200 | 16,873 | +0.01(+0.19%) |
May 10, 2023 | 5.270 | 5.400 | 5.190 | 5.190 | 15,174 | -0.24(-4.42%) |
May 09, 2023 | 5.550 | 5.550 | 5.350 | 5.430 | 19,994 | -0.11(-1.99%) |
May 08, 2023 | 5.540 | 5.680 | 5.511 | 5.540 | 9,117 | -0.04(-0.72%) |
May 05, 2023 | 5.730 | 5.730 | 5.510 | 5.580 | 2,941 | -0.16(-2.79%) |
May 04, 2023 | 5.720 | 5.940 | 5.500 | 5.740 | 4,188 | +0.08(+1.41%) |
May 03, 2023 | 5.930 | 5.930 | 5.530 | 5.660 | 11,883 | -0.15(-2.58%) |
May 02, 2023 | 5.530 | 5.815 | 5.530 | 5.810 | 11,897 | +0.34(+6.22%) |